SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC171222C000260002017-11-28 9:39AM EST26.002.712.442.77+0.53+24.31%4469.14%
SYMC171222C000265002017-12-13 12:39PM EST26.502.072.432.610.00-2388.67%
SYMC171222C000270002017-12-14 2:41PM EST27.001.881.982.050.00-42675.59%
SYMC171222C000275002017-12-04 3:33PM EST27.500.860.780.94-0.71-45.22%1380.00%
SYMC171222C000280002017-12-18 10:36AM EST28.000.690.700.78+0.34+97.14%373628.13%
SYMC171222C000285002017-12-18 11:55AM EST28.500.360.360.40-0.30-45.45%9424824.22%
SYMC171222C000290002017-12-18 11:17AM EST29.000.160.130.15-0.19-54.29%3427921.88%
SYMC171222C000295002017-12-18 11:41AM EST29.500.060.040.06-0.08-57.14%762623.83%
SYMC171222C000300002017-12-11 3:58PM EST30.000.240.030.070.00-22033.99%
SYMC171222C000305002017-11-10 11:52PM EST30.500.360.240.320.00-1167.19%
SYMC171222C000310002017-12-15 3:42PM EST31.000.020.000.03-0.07-77.78%35541.02%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC171222P000235002017-11-17 11:57PM EST23.500.070.000.130.00-33102.73%
SYMC171222P000240002017-11-17 11:57PM EST24.000.100.000.090.00-6687.50%
SYMC171222P000260002017-12-12 2:50PM EST26.000.040.000.030.00-6649.22%
SYMC171222P000265002017-12-18 12:33PM EST26.500.030.020.030.00-251,18241.41%
SYMC171222P000270002017-12-15 2:00PM EST27.000.040.000.04-0.01-20.00%3911635.55%
SYMC171222P000275002017-12-12 3:33PM EST27.500.100.010.050.00-411828.52%
SYMC171222P000280002017-12-18 11:43AM EST28.000.080.060.08-0.03-27.27%1235122.46%
SYMC171222P000285002017-12-15 10:03AM EST28.500.200.140.18-0.19-48.72%35518.36%
SYMC171222P000290002017-12-18 11:09AM EST29.000.580.460.49+0.23+65.71%76520.51%
SYMC171222P000295002017-11-03 10:55PM EST29.501.360.790.970.00-101030.08%
SYMC171222P000300002017-11-29 4:33PM EST30.001.201.511.630.00-1050.59%
SYMC171222P000315002017-11-24 12:52PM EST31.503.102.703.050.00-3375.98%